Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcentra Capital Com (NQ: ABDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.900 8.900 8.900 0 -0.30(-3.26%)
Jan 30, 2020 9.480 9.480 9.170 9.200 121,345 -0.27(-2.85%)
Jan 29, 2020 9.270 9.480 9.270 9.470 19,973 +0.19(+1.99%)
Jan 28, 2020 9.450 9.450 9.270 9.285 19,293 -0.20(-2.06%)
Jan 27, 2020 9.470 9.480 9.420 9.480 28,496 +0.00(+0.00%)
Jan 24, 2020 9.460 9.480 9.450 9.480 27,600 +0.01(+0.11%)
Jan 23, 2020 9.480 9.480 9.450 9.470 84,819 -0.01(-0.11%)
Jan 22, 2020 9.370 9.500 9.370 9.480 24,361 +0.08(+0.85%)
Jan 21, 2020 9.210 9.430 9.210 9.400 26,351 +0.18(+1.95%)
Jan 17, 2020 9.290 9.300 9.209 9.220 9,400 -0.04(-0.43%)
Jan 16, 2020 9.310 9.330 9.250 9.260 16,904 +0.00(+0.00%)
Jan 15, 2020 9.326 9.329 9.260 9.260 17,177 +0.00(+0.00%)
Jan 14, 2020 9.240 9.355 9.240 9.260 33,088 +0.01(+0.11%)
Jan 13, 2020 9.238 9.260 9.212 9.250 40,507 +0.07(+0.76%)
Jan 10, 2020 9.190 9.223 9.150 9.180 7,000 +0.03(+0.33%)
Jan 09, 2020 9.190 9.260 9.140 9.150 30,501 -0.04(-0.44%)
Jan 08, 2020 9.100 9.200 9.100 9.190 13,314 +0.05(+0.55%)
Jan 07, 2020 9.160 9.200 9.075 9.140 16,221 +0.03(+0.33%)
Jan 06, 2020 9.120 9.120 9.070 9.110 18,759 -0.02(-0.22%)
Jan 03, 2020 9.130 9.190 9.040 9.130 18,100 +0.04(+0.44%)
Jan 02, 2020 9.100 9.160 9.010 9.090 10,456 +0.04(+0.44%)
Dec 31, 2019 9.170 9.180 9.020 9.050 89,000 -0.04(-0.44%)
Dec 30, 2019 9.150 9.190 9.060 9.090 54,641 -0.10(-1.09%)
Dec 27, 2019 9.220 9.280 9.180 9.190 56,300 -0.02(-0.22%)
Dec 26, 2019 9.170 9.250 9.170 9.210 22,186 +0.07(+0.77%)
Dec 24, 2019 9.130 9.200 9.130 9.140 43,200 -0.01(-0.11%)
Dec 23, 2019 9.080 9.180 9.080 9.150 19,761 +0.03(+0.33%)
Dec 20, 2019 9.120 9.170 9.120 9.120 25,900 -0.04(-0.44%)
Dec 19, 2019 9.170 9.190 9.150 9.160 14,313 +0.01(+0.11%)
Dec 18, 2019 9.160 9.180 9.090 9.150 25,123 -0.01(-0.11%)
Dec 17, 2019 9.170 9.234 9.150 9.160 29,078 +0.00(+0.00%)
Dec 16, 2019 9.130 9.200 9.110 9.160 40,659 +0.07(+0.77%)
Dec 13, 2019 9.060 9.200 9.060 9.090 29,600 -0.02(-0.22%)
Dec 12, 2019 9.170 9.170 9.020 9.110 20,713 -0.06(-0.65%)
Dec 11, 2019 9.070 9.180 9.030 9.170 22,336 +0.10(+1.10%)
Dec 10, 2019 8.960 9.080 8.960 9.070 19,811 +0.08(+0.89%)
Dec 09, 2019 8.960 9.070 8.930 8.990 22,662 -0.01(-0.11%)
Dec 06, 2019 8.940 9.010 8.930 9.000 39,900 +0.02(+0.22%)
Dec 05, 2019 8.990 9.020 8.968 8.980 19,220 -0.03(-0.33%)
Dec 04, 2019 8.994 9.020 8.983 9.010 25,741 +0.02(+0.22%)
Dec 03, 2019 9.050 9.050 8.934 8.990 64,703 -0.03(-0.33%)
Dec 02, 2019 8.950 9.050 8.940 9.020 67,883 +0.02(+0.22%)
Nov 29, 2019 9.000 9.000 8.921 9.000 10,300 -0.01(-0.11%)
Nov 27, 2019 8.830 9.010 8.830 9.010 76,700 -0.01(-0.11%)
Nov 26, 2019 9.060 9.062 9.010 9.020 42,040 -0.03(-0.33%)
Nov 25, 2019 9.060 9.060 9.000 9.050 32,788 -0.01(-0.11%)
Nov 22, 2019 9.050 9.060 9.020 9.060 36,700 +0.03(+0.33%)
Nov 21, 2019 8.970 9.050 8.938 9.030 24,734 +0.01(+0.11%)
Nov 20, 2019 8.960 9.020 8.960 9.020 11,511 +0.00(+0.00%)
Nov 19, 2019 8.961 9.020 8.934 9.020 19,914 +0.00(+0.00%)
Nov 18, 2019 8.940 9.020 8.940 9.020 24,542 +0.02(+0.22%)
Nov 15, 2019 9.030 9.030 8.892 9.000 22,600 -0.03(-0.33%)
Nov 14, 2019 8.970 9.040 8.970 9.030 13,337 +0.03(+0.33%)
Nov 13, 2019 8.890 9.020 8.890 9.000 26,254 -0.02(-0.22%)
Nov 12, 2019 8.940 9.020 8.760 9.020 48,156 +0.03(+0.33%)
Nov 11, 2019 8.960 9.000 8.878 8.990 26,965 +0.05(+0.56%)
Nov 08, 2019 8.900 8.940 8.778 8.940 23,300 +0.05(+0.56%)
Nov 07, 2019 8.780 8.890 8.770 8.890 14,927 +0.04(+0.45%)
Nov 06, 2019 8.800 8.850 8.714 8.850 24,783 +0.04(+0.45%)
Nov 05, 2019 8.800 8.890 8.800 8.810 26,092 +0.00(+0.00%)
Nov 04, 2019 8.320 8.890 8.290 8.810 45,009 -0.01(-0.11%)
Nov 01, 2019 8.980 8.980 8.800 8.820 23,800 -0.11(-1.23%)
Oct 31, 2019 8.990 8.990 8.910 8.930 12,439 -0.01(-0.11%)
Oct 30, 2019 8.910 8.990 8.900 8.940 11,255 -0.03(-0.33%)
Oct 29, 2019 8.890 8.970 8.890 8.970 12,634 +0.03(+0.34%)
Oct 28, 2019 8.990 9.010 8.940 8.940 38,580 +0.00(+0.00%)
Oct 25, 2019 8.920 8.960 8.900 8.940 32,600 +0.04(+0.45%)
Oct 24, 2019 8.930 8.960 8.890 8.900 8,890 -0.02(-0.22%)
Oct 23, 2019 8.880 8.940 8.870 8.920 14,023 +0.02(+0.22%)
Oct 22, 2019 8.890 8.909 8.870 8.900 9,527 +0.00(+0.00%)
Oct 21, 2019 8.920 8.928 8.860 8.900 11,527 +0.00(+0.00%)
Oct 18, 2019 8.930 8.950 8.844 8.900 11,000 +0.02(+0.23%)
Oct 17, 2019 8.940 8.990 8.862 8.880 13,401 -0.06(-0.73%)
Oct 16, 2019 8.880 8.970 8.840 8.945 32,014 +0.04(+0.39%)
Oct 15, 2019 8.800 8.910 8.796 8.910 12,451 +0.11(+1.25%)
Oct 14, 2019 8.800 8.820 8.770 8.800 16,239 -0.04(-0.45%)
Oct 11, 2019 8.850 8.860 8.800 8.840 11,300 +0.05(+0.57%)
Oct 10, 2019 8.860 8.870 8.790 8.790 19,957 -0.02(-0.23%)
Oct 09, 2019 8.850 8.860 8.800 8.810 17,348 -0.05(-0.56%)
Oct 08, 2019 8.840 8.873 8.830 8.860 41,107 -0.00(-0.01%)
Oct 07, 2019 8.830 8.880 8.830 8.861 10,952 +0.03(+0.35%)
Oct 04, 2019 8.870 8.880 8.720 8.830 37,200 -0.05(-0.56%)
Oct 03, 2019 8.900 8.909 8.820 8.880 26,383 +0.01(+0.11%)
Oct 02, 2019 8.870 8.910 8.820 8.870 47,432 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.